Centro de Imagem Diagnósticos S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	23.080	23.330	23.010	23.320	23.320	438,100
2023-06-02	23.000	23.210	22.800	22.990	22.990	291,000
2023-06-01	23.300	23.300	22.780	22.970	22.970	365,500
2023-05-31	22.780	22.990	22.780	22.990	22.990	265,400
2023-05-30	22.930	23.170	22.780	22.830	22.830	194,200
2023-05-29	23.100	23.100	22.790	22.920	22.920	786,000
2023-05-26	23.080	23.100	22.960	23.000	23.000	115,100
2023-05-25	22.770	23.260	22.770	23.040	23.040	375,400
2023-05-24	22.600	22.850	22.600	22.790	22.790	142,900
2023-05-23	22.630	22.730	22.550	22.710	22.710	133,500
2023-05-22	22.720	22.740	22.610	22.690	22.690	146,600
2023-05-19	22.800	22.890	22.620	22.700	22.700	241,400
2023-05-18	22.870	22.880	22.770	22.850	22.850	160,200
2023-05-17	22.660	22.870	22.640	22.870	22.870	127,600
2023-05-16	22.630	22.750	22.440	22.750	22.750	416,100
2023-05-15	22.800	22.850	22.630	22.700	22.700	218,700
2023-05-12	22.670	22.800	22.650	22.800	22.800	199,200
2023-05-11	22.660	22.800	22.640	22.720	22.720	284,200
2023-05-10	22.620	22.800	22.620	22.720	22.720	355,000
2023-05-09	22.550	22.800	22.550	22.730	22.730	118,300
2023-05-08	22.780	22.790	22.550	22.670	22.670	224,900
2023-05-05	22.690	22.780	22.560	22.780	22.780	149,700
2023-05-04	22.700	22.700	22.520	22.620	22.620	198,600
2023-05-03	22.670	22.730	22.530	22.560	22.560	218,900
2023-05-02	22.830	22.840	22.420	22.690	22.690	481,600
2023-04-28	22.760	22.850	22.600	22.850	22.850	307,100
2023-04-27	22.740	22.810	22.540	22.800	22.800	258,500
2023-04-26	22.560	22.810	22.540	22.810	22.810	191,300
2023-04-25	22.510	22.730	22.500	22.660	22.660	133,900
2023-04-24	22.660	22.720	22.510	22.590	22.590	115,100
2023-04-20	22.600	22.660	22.480	22.600	22.600	192,800
2023-04-19	22.610	22.660	22.180	22.600	22.600	364,600
2023-04-18	22.790	22.790	22.490	22.700	22.700	224,100
2023-04-17	22.600	22.790	22.600	22.720	22.720	138,500
2023-04-14	22.640	22.750	22.460	22.690	22.690	91,900
2023-04-13	22.780	22.790	22.480	22.640	22.640	152,200
2023-04-12	22.800	22.940	22.700	22.750	22.750	375,800
2023-04-11	22.660	22.840	22.560	22.750	22.750	276,000
2023-04-10	22.610	22.750	22.550	22.700	22.700	287,000
2023-04-05	22.530	22.610	22.350	22.610	22.610	138,000
2023-04-04	22.510	22.650	22.490	22.540	22.540	137,600
2023-04-03	22.500	22.570	22.420	22.520	22.520	142,700
2023-03-31	22.560	22.600	22.500	22.530	22.530	132,100
2023-03-30	22.650	22.700	22.510	22.560	22.560	117,000
2023-03-29	22.590	22.680	22.490	22.680	22.680	119,200
2023-03-28	22.600	22.700	22.500	22.680	22.680	150,600
2023-03-27	22.490	22.700	22.430	22.600	22.600	343,600
2023-03-24	22.550	22.650	22.410	22.510	22.510	214,300
2023-03-23	22.540	22.580	22.330	22.550	22.550	205,500
2023-03-22	22.550	22.600	22.400	22.550	22.550	145,500
2023-03-21	22.380	22.600	22.310	22.550	22.550	555,200
2023-03-20	22.500	22.550	22.300	22.390	22.390	141,100
2023-03-17	22.550	22.590	22.370	22.500	22.500	351,600
2023-03-16	22.290	22.600	22.110	22.590	22.590	1,144,600
2023-03-15	22.160	22.500	22.040	22.290	22.290	705,700
2023-03-14	22.320	22.550	22.220	22.300	22.300	275,300
2023-03-13	22.230	22.500	22.160	22.320	22.320	305,800
2023-03-10	22.290	22.460	21.870	22.360	22.360	528,500
2023-03-09	22.020	22.300	21.920	21.990	21.990	328,000
2023-03-08	21.570	22.120	21.560	22.090	22.090	463,700

← NewerPage 15 of 21 · 1,247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-04-27	0.0873 BRL
2019-04-25	0.0845 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.